1,707.00
+35(+2.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,654 | 1,707 | 1,707 | 1,766 | 1,638 | 39,417 |
| November 06, 2025 | 1,666 | 1,672 | 1,672 | 1,765 | 1,566 | 107,309 |
| November 05, 2025 | 1,637 | 1,599 | 1,599 | 1,723 | 1,554 | 180,672 |
| November 04, 2025 | 1,549 | 1,724 | 1,724 | 1,980 | 1,537 | 1.66M |
| November 03, 2025 | 1,608 | 1,549 | 1,549 | 1,608 | 1,543 | 74,333 |
| October 31, 2025 | 1,608 | 1,608 | 1,608 | 1,625 | 1,600 | 30,574 |
| October 30, 2025 | 1,630 | 1,607 | 1,607 | 1,630 | 1,605 | 41,072 |
| October 29, 2025 | 1,658 | 1,633 | 1,633 | 1,658 | 1,555 | 52,431 |
| October 28, 2025 | 1,680 | 1,658 | 1,658 | 1,680 | 1,655 | 18,873 |
| October 27, 2025 | 1,679 | 1,680 | 1,680 | 1,700 | 1,647 | 52,110 |
| October 24, 2025 | 1,657 | 1,679 | 1,679 | 1,679 | 1,655 | 31,746 |
| October 23, 2025 | 1,680 | 1,665 | 1,665 | 1,680 | 1,660 | 13,338 |
| October 22, 2025 | 1,679 | 1,679 | 1,679 | 1,694 | 1,674 | 9,215 |
| October 21, 2025 | 1,675 | 1,693 | 1,693 | 1,700 | 1,670 | 44,563 |
| October 20, 2025 | 1,716 | 1,689 | 1,689 | 1,716 | 1,641 | 23,048 |
| October 17, 2025 | 1,700 | 1,715 | 1,715 | 1,723 | 1,700 | 19,331 |
| October 16, 2025 | 1,725 | 1,700 | 1,700 | 1,745 | 1,685 | 28,546 |
| October 15, 2025 | 1,727 | 1,725 | 1,725 | 1,732 | 1,707 | 17,067 |
| October 14, 2025 | 1,768 | 1,729 | 1,729 | 1,769 | 1,728 | 23,960 |
| October 13, 2025 | 1,767 | 1,755 | 1,755 | 1,770 | 1,736 | 27,348 |
| October 10, 2025 | 1,799 | 1,767 | 1,767 | 1,799 | 1,767 | 38,955 |
| October 02, 2025 | 1,780 | 1,798 | 1,798 | 1,804 | 1,776 | 20,202 |
| October 01, 2025 | 1,785 | 1,780 | 1,780 | 1,804 | 1,770 | 19,307 |
| September 30, 2025 | 1,800 | 1,785 | 1,785 | 1,800 | 1,778 | 17,433 |
| September 29, 2025 | 1,815 | 1,800 | 1,800 | 1,822 | 1,800 | 14,432 |
| September 26, 2025 | 1,825 | 1,801 | 1,801 | 1,828 | 1,790 | 32,075 |
| September 25, 2025 | 1,812 | 1,826 | 1,826 | 1,828 | 1,797 | 16,087 |
| September 24, 2025 | 1,810 | 1,812 | 1,812 | 1,822 | 1,793 | 36,308 |
| September 23, 2025 | 1,828 | 1,824 | 1,824 | 1,828 | 1,807 | 28,428 |
| September 22, 2025 | 1,860 | 1,828 | 1,828 | 1,860 | 1,820 | 44,867 |
| September 19, 2025 | 1,862 | 1,859 | 1,859 | 1,863 | 1,840 | 15,357 |
| September 18, 2025 | 1,830 | 1,862 | 1,862 | 1,898 | 1,821 | 52,926 |
| September 17, 2025 | 1,844 | 1,827 | 1,827 | 1,853 | 1,810 | 57,056 |
| September 16, 2025 | 1,885 | 1,843 | 1,843 | 1,887 | 1,832 | 42,340 |
| September 15, 2025 | 1,905 | 1,880 | 1,880 | 1,905 | 1,870 | 40,106 |
| September 12, 2025 | 1,920 | 1,899 | 1,899 | 1,931 | 1,899 | 32,616 |
| September 11, 2025 | 1,925 | 1,910 | 1,910 | 1,941 | 1,902 | 26,317 |
| September 10, 2025 | 1,901 | 1,925 | 1,925 | 1,928 | 1,898 | 43,934 |
| September 09, 2025 | 1,923 | 1,923 | 1,923 | 1,928 | 1,910 | 12,885 |
| September 08, 2025 | 1,955 | 1,931 | 1,931 | 1,975 | 1,910 | 54,836 |
| September 05, 2025 | 1,943 | 1,955 | 1,955 | 1,955 | 1,881 | 42,875 |
| September 04, 2025 | 1,890 | 1,940 | 1,940 | 1,947 | 1,881 | 69,582 |
| September 03, 2025 | 1,819 | 1,886 | 1,886 | 2,090 | 1,770 | 467,534 |
| September 02, 2025 | 1,825 | 1,819 | 1,819 | 1,826 | 1,800 | 22,138 |
| September 01, 2025 | 1,904 | 1,817 | 1,817 | 1,904 | 1,817 | 107,129 |
| August 29, 2025 | 1,970 | 1,905 | 1,905 | 1,970 | 1,890 | 58,696 |
| August 28, 2025 | 2,000 | 1,966 | 1,966 | 2,000 | 1,966 | 19,487 |
| August 27, 2025 | 2,025 | 1,998 | 1,998 | 2,030 | 1,979 | 28,424 |
| August 26, 2025 | 2,020 | 2,000 | 2,000 | 2,020 | 1,994 | 17,979 |
| August 25, 2025 | 2,025 | 2,010 | 2,010 | 2,065 | 2,005 | 20,964 |
| August 22, 2025 | 2,055 | 2,025 | 2,025 | 2,100 | 2,010 | 46,426 |
| August 21, 2025 | 2,145 | 2,075 | 2,075 | 2,190 | 2,075 | 62,371 |
| August 20, 2025 | 2,100 | 2,150 | 2,150 | 2,175 | 2,020 | 97,666 |
| August 19, 2025 | 2,025 | 2,100 | 2,100 | 2,135 | 2,020 | 101,853 |
| August 18, 2025 | 2,220 | 2,020 | 2,020 | 2,220 | 2,015 | 170,120 |
| August 14, 2025 | 2,160 | 2,105 | 2,105 | 2,170 | 2,070 | 192,720 |
| August 13, 2025 | 2,040 | 2,175 | 2,175 | 2,180 | 2,040 | 248,675 |
| August 12, 2025 | 1,957 | 2,095 | 2,095 | 2,115 | 1,957 | 164,496 |
| August 11, 2025 | 1,997 | 1,957 | 1,957 | 1,997 | 1,950 | 26,103 |
| August 08, 2025 | 2,005 | 1,997 | 1,997 | 2,020 | 1,981 | 37,202 |